6806 ヒロセ電機(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-06-09	19,170	19,410	19,170	19,230	136,400	19,230
2023-06-08	19,315	19,465	18,990	19,105	120,700	19,105
2023-06-07	19,755	19,755	19,270	19,355	138,400	19,355
2023-06-06	19,340	19,635	19,235	19,555	104,100	19,555
2023-06-05	19,375	19,565	19,185	19,560	122,700	19,560
2023-06-02	18,850	19,150	18,840	19,150	137,500	19,150
2023-06-01	18,830	18,870	18,640	18,850	154,400	18,850
2023-05-31	19,030	19,200	18,880	18,920	274,300	18,920
2023-05-30	19,300	19,420	19,180	19,270	68,800	19,270
2023-05-29	19,690	19,690	19,310	19,320	53,400	19,320
2023-05-26	19,470	19,650	19,290	19,340	89,800	19,340
2023-05-25	19,190	19,490	19,150	19,390	86,700	19,390
2023-05-24	19,280	19,330	19,110	19,190	70,100	19,190
2023-05-23	19,370	19,440	19,170	19,330	86,500	19,330
2023-05-22	19,350	19,450	19,280	19,340	59,200	19,340
2023-05-19	19,280	19,450	19,260	19,350	85,600	19,350
2023-05-18	18,960	19,160	18,880	19,110	96,800	19,110
2023-05-17	18,720	18,770	18,540	18,680	94,700	18,680
2023-05-16	18,710	18,770	18,580	18,730	94,700	18,730
2023-05-15	18,680	18,680	18,490	18,600	75,400	18,600
2023-05-12	18,620	18,740	18,480	18,660	112,700	18,660
2023-05-11	18,650	18,890	18,490	18,540	139,000	18,540
2023-05-10	17,890	18,780	17,890	18,760	239,700	18,760
2023-05-09	19,000	19,160	17,950	17,950	466,300	17,950
2023-05-08	18,390	18,550	18,340	18,450	152,500	18,450
2023-05-02	18,500	18,550	18,340	18,500	101,600	18,500
2023-05-01	18,380	18,400	18,240	18,390	64,600	18,390
2023-04-28	18,180	18,280	18,000	18,280	90,000	18,280
2023-04-27	18,010	18,010	17,840	17,940	118,000	17,940
2023-04-26	18,040	18,040	17,810	17,900	110,400	17,900
2023-04-25	18,340	18,440	18,160	18,230	73,600	18,230
2023-04-24	18,250	18,350	18,060	18,210	94,400	18,210
2023-04-21	18,100	18,640	18,070	18,250	193,000	18,250
2023-04-20	17,690	17,900	17,690	17,850	138,100	17,850
2023-04-19	17,880	18,100	17,770	17,840	210,700	17,840
2023-04-18	17,490	17,850	17,450	17,800	131,800	17,800
2023-04-17	17,320	17,400	17,240	17,330	70,300	17,330
2023-04-14	17,290	17,340	17,160	17,250	78,600	17,250
2023-04-13	17,190	17,210	17,060	17,140	63,700	17,140
2023-04-12	17,060	17,250	17,040	17,190	61,900	17,190
2023-04-11	16,970	17,210	16,970	17,070	73,400	17,070
2023-04-10	17,050	17,090	16,930	16,970	52,700	16,970
2023-04-07	16,780	17,000	16,780	16,970	56,700	16,970
2023-04-06	16,740	16,810	16,530	16,780	79,800	16,780
2023-04-05	17,150	17,150	16,850	16,960	82,800	16,960
2023-04-04	17,300	17,320	17,150	17,300	79,800	17,300
2023-04-03	17,450	17,450	17,150	17,250	65,600	17,250
2023-03-31	17,320	17,450	17,190	17,270	108,600	17,270
2023-03-30	17,140	17,360	17,100	17,280	110,600	17,280
2023-03-29	16,820	17,240	16,570	17,210	163,600	17,210
2023-03-28	17,090	17,090	16,740	16,740	85,100	16,740
2023-03-27	17,050	17,130	16,940	17,000	93,400	17,000
2023-03-24	16,970	16,970	16,760	16,810	75,500	16,810
2023-03-23	16,850	16,920	16,690	16,910	95,500	16,910
2023-03-22	17,190	17,260	17,020	17,090	107,100	17,090
2023-03-20	17,130	17,270	16,990	17,000	99,700	17,000
2023-03-17	16,940	17,330	16,900	17,240	163,900	17,240
2023-03-16	16,600	16,730	16,510	16,690	115,100	16,690
2023-03-15	16,870	16,950	16,720	16,790	97,000	16,790
2023-03-14	16,800	16,920	16,490	16,730	125,900	16,730
2023-03-13	17,070	17,160	16,830	17,020	104,700	17,020
2023-03-10	17,070	17,280	17,070	17,250	92,800	17,250
2023-03-09	17,400	17,430	17,240	17,290	57,300	17,290
2023-03-08	17,090	17,180	17,070	17,140	52,400	17,140
2023-03-07	17,050	17,160	16,970	17,140	72,700	17,140
2023-03-06	16,990	17,230	16,990	17,190	82,000	17,190
2023-03-03	16,760	17,010	16,700	16,910	86,800	16,910
2023-03-02	16,840	16,900	16,620	16,650	52,300	16,650
2023-03-01	16,650	16,810	16,600	16,790	78,400	16,790
2023-02-28	16,690	16,730	16,580	16,650	137,500	16,650
2023-02-27	16,660	16,720	16,550	16,690	56,600	16,690
2023-02-24	16,500	16,850	16,460	16,690	101,200	16,690
2023-02-22	16,840	16,890	16,520	16,600	120,700	16,600
2023-02-21	16,950	17,150	16,910	17,140	75,600	17,140
2023-02-20	17,010	17,050	16,770	16,950	69,700	16,950
2023-02-17	17,080	17,080	16,900	16,920	94,200	16,920
2023-02-16	17,080	17,210	16,980	17,190	92,300	17,190
2023-02-15	16,870	17,050	16,810	16,940	102,900	16,940
2023-02-14	16,860	16,920	16,650	16,850	70,300	16,850
2023-02-13	16,810	16,840	16,580	16,620	75,100	16,620
2023-02-10	16,820	17,020	16,790	16,900	108,900	16,900
2023-02-09	16,320	16,860	16,280	16,820	130,700	16,820
2023-02-08	16,870	16,960	16,460	16,480	138,400	16,480
2023-02-07	16,860	16,870	16,600	16,770	122,900	16,770
2023-02-06	16,570	16,710	16,500	16,560	99,600	16,560
2023-02-03	16,620	16,650	16,420	16,460	181,000	16,460
2023-02-02	15,990	16,710	15,980	16,650	221,200	16,650
2023-02-01	16,940	17,160	16,850	16,980	145,000	16,980
2023-01-31	16,940	17,090	16,770	16,830	129,800	16,830
2023-01-30	16,580	16,860	16,500	16,740	122,000	16,740
2023-01-27	16,890	16,950	16,740	16,790	87,100	16,790
2023-01-26	16,900	16,960	16,830	16,850	101,000	16,850
2023-01-25	16,630	16,870	16,600	16,850	70,600	16,850
2023-01-24	16,790	16,800	16,560	16,650	74,300	16,650
2023-01-23	16,450	16,470	16,300	16,390	95,200	16,390
2023-01-20	16,430	16,430	16,200	16,240	77,700	16,240
2023-01-19	16,420	16,560	16,350	16,410	75,600	16,410
2023-01-18	16,440	16,770	16,440	16,640	94,500	16,640
2023-01-17	16,140	16,440	16,140	16,340	77,000	16,340
2023-01-16	16,080	16,150	15,980	16,020	54,900	16,020
2023-01-13	16,410	16,580	16,190	16,230	75,200	16,230
2023-01-12	16,550	16,650	16,430	16,460	69,200	16,460
2023-01-11	16,310	16,530	16,310	16,470	77,700	16,470
2023-01-10	16,530	16,560	16,120	16,190	101,600	16,190
2023-01-06	16,090	16,180	16,000	16,130	61,500	16,130
2023-01-05	16,000	16,160	16,000	16,120	63,100	16,120
2023-01-04	16,370	16,370	16,040	16,050	116,400	16,050

分割・併合履歴： [2018-03-28]1株→1.05株 [2015-03-27]1株→1.05株 [1995-09-26]1株→1.05株 [1990-03-27]1株→1.1株 [1985-05-28]1株→1.1株 [1984-05-28]1株→1.1株 [1983-11-26]1株→1.15株